|
|
Closing price on 7/28/2020
|
|
| Open |
19.80 |
| High |
20.75 |
| Low |
19.80 |
| Volume |
80,680 |
| Split-adjusted Price |
7.68 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2020
|
+0.95 / +4.80%
|
19.80
|
20.75
|
19.80
|
20.75
|
20.23
|
7.68
|
80,680
|
|
|
7/27/2020
|
-1.30 / -6.16%
|
20.80
|
20.80
|
19.80
|
19.80
|
20.29
|
7.33
|
349,840
|
|
|
7/24/2020
|
-0.75 / -3.43%
|
21.80
|
21.85
|
21.05
|
21.10
|
21.42
|
7.81
|
264,600
|
|
|
7/23/2020
|
-0.05 / -0.23%
|
21.90
|
21.90
|
21.75
|
21.85
|
21.82
|
8.08
|
166,550
|
|
|
7/22/2020
|
0.00 / 0.00%
|
21.90
|
22.10
|
21.85
|
21.90
|
21.92
|
8.10
|
119,140
|
|
|
7/21/2020
|
+0.05 / +0.23%
|
21.85
|
21.90
|
21.80
|
21.90
|
21.85
|
8.10
|
45,210
|
|
|
7/20/2020
|
-0.05 / -0.23%
|
21.90
|
22.00
|
21.80
|
21.85
|
21.90
|
8.08
|
84,400
|
|
|
7/17/2020
|
-0.15 / -0.68%
|
22.05
|
22.15
|
21.90
|
21.90
|
21.99
|
8.10
|
176,180
|
|
|
7/16/2020
|
-0.10 / -0.45%
|
22.15
|
22.20
|
22.05
|
22.05
|
22.09
|
8.16
|
65,280
|
|
|
7/15/2020
|
+0.15 / +0.68%
|
22.30
|
22.35
|
22.00
|
22.15
|
22.18
|
8.19
|
159,370
|
|
|
7/14/2020
|
+0.45 / +2.09%
|
21.60
|
22.00
|
21.60
|
22.00
|
21.87
|
8.14
|
164,730
|
|
|
7/13/2020
|
-0.15 / -0.69%
|
21.80
|
21.80
|
21.55
|
21.55
|
21.68
|
7.97
|
118,010
|
|
|
7/10/2020
|
+0.25 / +1.17%
|
21.55
|
21.75
|
21.50
|
21.70
|
21.65
|
8.03
|
156,480
|
|
|
7/9/2020
|
+0.05 / +0.23%
|
21.40
|
21.55
|
21.40
|
21.45
|
21.43
|
7.94
|
125,710
|
|
|
7/8/2020
|
0.00 / 0.00%
|
21.45
|
21.45
|
21.30
|
21.40
|
21.38
|
7.92
|
93,640
|
|
|
7/7/2020
|
+0.10 / +0.47%
|
21.40
|
21.45
|
21.30
|
21.40
|
21.38
|
7.92
|
128,740
|
|
|
7/6/2020
|
+0.15 / +0.71%
|
21.40
|
21.40
|
21.20
|
21.30
|
21.27
|
7.88
|
98,450
|
|
|
7/3/2020
|
-0.05 / -0.24%
|
21.55
|
21.55
|
21.10
|
21.15
|
21.21
|
7.82
|
124,570
|
|
|
7/2/2020
|
-0.10 / -0.47%
|
21.60
|
21.60
|
21.20
|
21.20
|
21.31
|
7.84
|
71,840
|
|
|
7/1/2020
|
+0.30 / +1.43%
|
21.30
|
21.35
|
21.00
|
21.30
|
21.13
|
7.88
|
82,590
|
|
|
6/30/2020
|
-0.20 / -0.94%
|
21.60
|
21.60
|
20.80
|
21.00
|
21.12
|
7.77
|
277,700
|
|
|
6/29/2020
|
-0.95 / -4.29%
|
22.15
|
22.15
|
21.15
|
21.20
|
21.64
|
7.84
|
309,150
|
|
|
6/26/2020
|
-0.15 / -0.67%
|
22.30
|
22.60
|
22.15
|
22.15
|
22.25
|
8.19
|
83,160
|
|
|
6/25/2020
|
-0.15 / -0.67%
|
22.45
|
22.50
|
22.20
|
22.30
|
22.32
|
8.25
|
162,680
|
|
|
6/24/2020
|
-0.15 / -0.66%
|
22.85
|
22.85
|
22.40
|
22.45
|
22.61
|
8.31
|
115,330
|
|
|
6/23/2020
|
+0.30 / +1.35%
|
22.30
|
22.85
|
22.30
|
22.60
|
22.56
|
8.36
|
159,630
|
|
|
6/22/2020
|
-0.30 / -1.33%
|
22.80
|
22.80
|
22.30
|
22.30
|
22.48
|
8.25
|
207,250
|
|
|
6/19/2020
|
+0.25 / +1.12%
|
22.35
|
22.80
|
22.35
|
22.60
|
22.53
|
8.36
|
125,480
|
|
|
6/18/2020
|
+0.25 / +1.13%
|
22.10
|
22.40
|
21.90
|
22.35
|
22.09
|
8.27
|
89,100
|
|
|
6/17/2020
|
+0.25 / +1.14%
|
21.85
|
22.10
|
21.85
|
22.10
|
21.98
|
8.18
|
177,640
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|